Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ft Ftmo (USMO) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2,027.00 2,027.00 2,027.00 2,027.00 0
2nd Apr 2026 (Thu) 2,032.50 2,032.50 2,032.50 2,027.00 150
1st Apr 2026 (Wed) 2,013.00 2,013.00 2,013.00 2,026.75 150
31st Mar 2026 (Tue) 1,950.40 1,950.40 1,950.40 1,967.00 150
30th Mar 2026 (Mon) 1,965.40 1,965.40 1,965.40 1,947.50 50
27th Mar 2026 (Fri) 1,956.40 1,958.40 1,956.40 1,954.80 300
26th Mar 2026 (Thu) 1,993.80 1,993.80 1,993.80 1,963.50 50
25th Mar 2026 (Wed) 1,970.90 1,995.10 1,970.90 1,995.10 0
24th Mar 2026 (Tue) 1,947.00 1,970.90 1,947.00 1,970.90 0
23rd Mar 2026 (Mon) 1,917.20 1,917.20 1,917.20 1,947.00 150
20th Mar 2026 (Fri) 1,954.30 1,954.30 1,944.70 1,944.70 0
19th Mar 2026 (Thu) 2,001.50 2,001.50 1,954.30 1,954.30 0
18th Mar 2026 (Wed) 1,995.90 2,001.50 1,995.90 2,001.50 0
17th Mar 2026 (Tue) 1,993.60 1,995.90 1,993.60 1,995.90 0
16th Mar 2026 (Mon) 1,984.50 1,993.60 1,984.50 1,993.60 0
13th Mar 2026 (Fri) 1,979.70 1,984.50 1,979.70 1,984.50 0
12th Mar 2026 (Thu) 1,981.40 1,982.20 1,981.00 1,979.70 5,351
11th Mar 2026 (Wed) 2,010.50 2,010.50 2,010.50 2,004.75 150
10th Mar 2026 (Tue) 1,965.90 2,020.50 1,965.90 2,020.50 0
9th Mar 2026 (Mon) 1,976.30 1,976.30 1,965.90 1,965.90 0
6th Mar 2026 (Fri) 2,013.00 2,013.00 1,982.00 1,976.30 200
5th Mar 2026 (Thu) 2,044.75 2,044.75 2,011.75 2,011.75 0
4th Mar 2026 (Wed) 2,015.00 2,044.75 2,015.00 2,044.75 0
3rd Mar 2026 (Tue) 2,060.50 2,062.50 2,060.50 2,015.00 300
2nd Mar 2026 (Mon) 2,078.75 2,078.75 2,070.75 2,070.75 0
27th Feb 2026 (Fri) 2,087.00 2,087.00 2,078.75 2,078.75 0
26th Feb 2026 (Thu) 2,093.00 2,093.00 2,081.50 2,087.00 300
25th Feb 2026 (Wed) 2,084.50 2,106.50 2,084.50 2,106.50 0
24th Feb 2026 (Tue) 2,078.25 2,084.50 2,078.25 2,084.50 0
23rd Feb 2026 (Mon) 2,090.50 2,090.50 2,078.25 2,078.25 0
20th Feb 2026 (Fri) 2,081.75 2,090.50 2,081.75 2,090.50 0
19th Feb 2026 (Thu) 2,086.50 2,086.50 2,081.75 2,081.75 0
18th Feb 2026 (Wed) 2,060.75 2,086.50 2,060.75 2,086.50 0
17th Feb 2026 (Tue) 2,041.75 2,060.75 2,041.75 2,060.75 0
16th Feb 2026 (Mon) 2,045.50 2,045.50 2,041.75 2,041.75 0
13th Feb 2026 (Fri) 2,034.00 2,034.00 2,034.00 2,045.50 70
12th Feb 2026 (Thu) 2,065.50 2,065.50 2,037.75 2,037.75 0
11th Feb 2026 (Wed) 2,053.25 2,065.50 2,053.25 2,065.50 0
10th Feb 2026 (Tue) 2,060.00 2,060.00 2,060.00 2,053.25 150
9th Feb 2026 (Mon) 2,030.25 2,060.25 2,030.25 2,060.25 0
6th Feb 2026 (Fri) 1,985.60 1,986.40 1,985.60 2,030.25 250
5th Feb 2026 (Thu) 1,993.20 1,993.20 1,977.10 1,977.10 0
FTSE 100 Latest
Value10,436.29
Change71.50